Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.21 | 19.26 | 19.07 | 19.07 | 170,616 | -0.08(-0.44%) |
Feb 26, 2016 | 19.31 | 19.34 | 19.15 | 19.16 | 106,886 | -0.13(-0.66%) |
Feb 25, 2016 | 19.00 | 19.29 | 19.00 | 19.29 | 131,872 | +0.11(+0.59%) |
Feb 24, 2016 | 18.87 | 19.17 | 18.87 | 19.17 | 227,664 | +0.15(+0.78%) |
Feb 23, 2016 | 19.20 | 19.20 | 19.02 | 19.02 | 39,289 | -0.33(-1.72%) |
Feb 22, 2016 | 19.38 | 19.38 | 19.31 | 19.36 | 118,345 | +0.16(+0.81%) |
Feb 19, 2016 | 19.02 | 19.20 | 18.99 | 19.20 | 131,621 | +0.24(+1.27%) |
Feb 18, 2016 | 19.05 | 19.05 | 18.91 | 18.96 | 58,787 | -0.06(-0.33%) |
Feb 17, 2016 | 18.86 | 19.05 | 18.81 | 19.02 | 677,572 | +0.21(+1.09%) |
Feb 16, 2016 | 18.70 | 18.82 | 18.69 | 18.82 | 107,435 | +0.42(+2.31%) |
Feb 12, 2016 | 18.20 | 18.39 | 18.39 | 18.39 | 1,657,535 | +0.21(+1.17%) |
Feb 11, 2016 | 18.15 | 18.29 | 18.08 | 18.18 | 167,613 | -0.17(-0.92%) |
Feb 10, 2016 | 18.45 | 18.55 | 18.35 | 18.35 | 161,422 | +0.09(+0.50%) |
Feb 09, 2016 | 18.15 | 18.33 | 18.13 | 18.26 | 163,089 | -0.19(-1.03%) |
Feb 08, 2016 | 18.56 | 18.56 | 18.29 | 18.45 | 163,880 | -0.28(-1.47%) |
Feb 05, 2016 | 18.93 | 19.01 | 18.66 | 18.73 | 353,269 | -0.30(-1.60%) |
Feb 04, 2016 | 19.12 | 19.17 | 18.99 | 19.03 | 112,946 | -0.08(-0.44%) |
Feb 03, 2016 | 18.98 | 19.12 | 18.78 | 19.12 | 120,959 | +0.36(+1.92%) |
Feb 02, 2016 | 18.87 | 18.91 | 18.69 | 18.76 | 160,965 | -0.36(-1.89%) |
Feb 01, 2016 | 18.99 | 19.17 | 18.99 | 19.12 | 1,977,563 | +0.11(+0.60%) |
Jan 29, 2016 | 18.79 | 19.02 | 18.77 | 19.00 | 130,779 | +0.58(+3.15%) |
Jan 28, 2016 | 18.47 | 18.47 | 18.33 | 18.42 | 102,566 | +0.11(+0.58%) |
Jan 27, 2016 | 18.47 | 18.54 | 18.26 | 18.32 | 174,741 | -0.13(-0.69%) |
Jan 26, 2016 | 18.24 | 18.47 | 18.24 | 18.44 | 165,841 | +0.28(+1.56%) |
Jan 25, 2016 | 18.30 | 18.33 | 18.15 | 18.16 | 170,564 | -0.21(-1.15%) |
Jan 22, 2016 | 18.20 | 18.39 | 18.20 | 18.37 | 307,450 | +0.45(+2.52%) |
Jan 21, 2016 | 17.87 | 18.07 | 17.70 | 17.92 | 546,843 | +0.01(+0.08%) |
Jan 20, 2016 | 18.03 | 18.04 | 17.65 | 17.91 | 455,038 | -0.40(-2.16%) |
Jan 19, 2016 | 18.51 | 18.51 | 18.21 | 18.30 | 77,433 | +0.04(+0.23%) |
Jan 15, 2016 | 18.32 | 18.26 | 18.26 | 18.26 | 1,144,771 | -0.55(-2.93%) |
Jan 14, 2016 | 18.73 | 18.93 | 18.61 | 18.81 | 831,415 | +0.23(+1.26%) |
Jan 13, 2016 | 18.90 | 18.92 | 18.52 | 18.58 | 242,211 | -0.25(-1.35%) |
Jan 12, 2016 | 18.85 | 18.93 | 18.71 | 18.83 | 45,609 | +0.06(+0.30%) |
Jan 11, 2016 | 18.86 | 18.86 | 18.64 | 18.78 | 132,500 | +0.06(+0.34%) |
Jan 08, 2016 | 18.99 | 18.99 | 18.69 | 18.71 | 311,521 | -0.30(-1.56%) |
Jan 07, 2016 | 19.00 | 19.16 | 18.96 | 19.01 | 39,511 | -0.32(-1.65%) |
Jan 06, 2016 | 19.32 | 19.34 | 19.24 | 19.33 | 98,099 | -0.23(-1.19%) |
Jan 05, 2016 | 19.51 | 19.57 | 19.42 | 19.56 | 251,290 | +0.06(+0.33%) |
Jan 04, 2016 | 19.57 | 19.57 | 19.31 | 19.50 | 508,862 | -0.22(-1.09%) |
Dec 31, 2015 | 19.72 | 19.71 | 19.71 | 19.71 | 239,053 | -0.26(-1.29%) |
Dec 30, 2015 | 20.08 | 20.08 | 19.91 | 19.97 | 257,787 | -0.13(-0.67%) |
Dec 29, 2015 | 19.93 | 20.12 | 19.93 | 20.11 | 366,557 | +0.26(+1.32%) |
Dec 28, 2015 | 19.86 | 19.89 | 19.78 | 19.84 | 220,006 | -0.07(-0.36%) |
Dec 24, 2015 | 19.82 | 19.91 | 19.91 | 19.91 | 78,788 | -0.04(-0.18%) |
Dec 23, 2015 | 19.79 | 19.97 | 19.79 | 19.95 | 160,317 | +0.20(+1.00%) |
Dec 22, 2015 | 19.68 | 19.79 | 19.65 | 19.75 | 377,387 | +0.13(+0.65%) |
Dec 21, 2015 | 19.70 | 19.77 | 19.57 | 19.62 | 188,883 | -0.01(-0.04%) |
Dec 18, 2015 | 19.65 | 19.76 | 19.63 | 19.63 | 206,714 | +0.01(+0.07%) |
Dec 17, 2015 | 19.74 | 19.83 | 19.62 | 19.62 | 387,560 | -0.21(-1.06%) |
Dec 16, 2015 | 19.74 | 19.90 | 19.65 | 19.83 | 92,931 | +0.37(+1.91%) |
Dec 15, 2015 | 19.44 | 19.55 | 19.44 | 19.46 | 3,600,762 | +0.03(+0.14%) |
Dec 14, 2015 | 19.49 | 19.49 | 19.21 | 19.43 | 365,882 | +0.08(+0.44%) |
Dec 11, 2015 | 19.44 | 19.44 | 19.28 | 19.34 | 184,856 | -0.32(-1.61%) |
Dec 10, 2015 | 19.70 | 19.75 | 19.63 | 19.66 | 106,409 | -0.06(-0.29%) |
Dec 09, 2015 | 19.78 | 19.88 | 19.61 | 19.72 | 322,945 | -0.07(-0.36%) |
Dec 08, 2015 | 19.70 | 19.83 | 19.70 | 19.79 | 198,296 | -0.12(-0.62%) |
Dec 07, 2015 | 19.94 | 19.94 | 19.86 | 19.91 | 156,112 | -0.10(-0.48%) |
Dec 04, 2015 | 19.83 | 20.02 | 19.77 | 20.01 | 516,262 | +0.16(+0.79%) |
Dec 03, 2015 | 20.00 | 20.01 | 19.81 | 19.85 | 219,666 | -0.08(-0.39%) |
Dec 02, 2015 | 20.05 | 20.11 | 19.91 | 19.93 | 206,393 | -0.28(-1.39%) |